Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.700 | 6.965 | 6.660 | 6.680 | 31,568 | +0.02(+0.30%) |
Sep 29, 2021 | 7.243 | 7.243 | 6.590 | 6.660 | 45,034 | -0.03(-0.45%) |
Sep 28, 2021 | 7.000 | 7.320 | 6.690 | 6.690 | 63,166 | -0.39(-5.58%) |
Sep 27, 2021 | 7.640 | 7.750 | 6.930 | 7.085 | 62,997 | -0.55(-7.26%) |
Sep 24, 2021 | 7.620 | 7.850 | 7.480 | 7.640 | 128,473 | +0.02(+0.26%) |
Sep 23, 2021 | 7.340 | 7.640 | 7.024 | 7.620 | 119,379 | +0.27(+3.67%) |
Sep 22, 2021 | 6.960 | 7.790 | 6.930 | 7.350 | 217,249 | +0.37(+5.30%) |
Sep 21, 2021 | 7.150 | 7.300 | 6.570 | 6.980 | 136,737 | -0.17(-2.38%) |
Sep 20, 2021 | 6.970 | 7.240 | 6.510 | 7.150 | 628,866 | -0.30(-4.03%) |
Sep 17, 2021 | 5.210 | 7.800 | 5.090 | 7.450 | 4,500,428 | +2.39(+47.23%) |
Sep 16, 2021 | 5.270 | 5.400 | 5.050 | 5.060 | 30,101 | -0.12(-2.32%) |
Sep 15, 2021 | 5.130 | 5.310 | 5.130 | 5.180 | 27,772 | -0.07(-1.33%) |
Sep 14, 2021 | 5.420 | 5.470 | 5.250 | 5.250 | 33,436 | -0.17(-3.14%) |
Sep 13, 2021 | 5.570 | 5.600 | 5.420 | 5.420 | 11,116 | -0.05(-0.91%) |
Sep 10, 2021 | 5.680 | 5.680 | 5.410 | 5.470 | 22,206 | -0.17(-3.01%) |
Sep 09, 2021 | 5.615 | 5.840 | 5.555 | 5.640 | 13,041 | -0.03(-0.53%) |
Sep 08, 2021 | 5.720 | 5.765 | 5.619 | 5.670 | 9,191 | +0.01(+0.18%) |
Sep 07, 2021 | 5.450 | 5.725 | 5.450 | 5.660 | 12,051 | +0.28(+5.20%) |
Sep 03, 2021 | 5.640 | 5.640 | 5.340 | 5.380 | 16,627 | -0.34(-5.94%) |
Sep 02, 2021 | 5.830 | 5.850 | 5.550 | 5.720 | 16,907 | -0.21(-3.54%) |
Sep 01, 2021 | 6.110 | 6.110 | 5.860 | 5.930 | 11,864 | -0.10(-1.66%) |
Aug 31, 2021 | 5.990 | 6.250 | 5.930 | 6.030 | 49,000 | +0.03(+0.50%) |
Aug 30, 2021 | 5.800 | 6.000 | 5.730 | 6.000 | 13,824 | +0.10(+1.69%) |
Aug 27, 2021 | 5.640 | 5.940 | 5.640 | 5.900 | 19,585 | +0.25(+4.42%) |
Aug 26, 2021 | 5.980 | 6.000 | 5.640 | 5.650 | 34,067 | -0.35(-5.83%) |
Aug 25, 2021 | 5.600 | 6.020 | 5.500 | 6.000 | 35,124 | +0.66(+12.36%) |
Aug 24, 2021 | 5.760 | 5.828 | 5.300 | 5.340 | 28,015 | -0.28(-4.98%) |
Aug 23, 2021 | 5.750 | 5.830 | 5.620 | 5.620 | 17,408 | -0.13(-2.26%) |
Aug 20, 2021 | 5.670 | 6.000 | 5.510 | 5.750 | 17,341 | -0.03(-0.52%) |
Aug 19, 2021 | 5.930 | 5.930 | 5.509 | 5.780 | 22,378 | -0.21(-3.51%) |
Aug 18, 2021 | 5.140 | 6.060 | 5.140 | 5.990 | 40,004 | +0.78(+14.97%) |
Aug 17, 2021 | 5.230 | 5.320 | 5.110 | 5.210 | 26,736 | -0.12(-2.25%) |
Aug 16, 2021 | 5.880 | 5.960 | 5.280 | 5.330 | 25,884 | -0.30(-5.33%) |
Aug 13, 2021 | 5.880 | 5.902 | 5.630 | 5.630 | 18,476 | -0.24(-4.09%) |
Aug 12, 2021 | 6.030 | 6.030 | 5.800 | 5.870 | 4,436 | -0.16(-2.65%) |
Aug 11, 2021 | 6.060 | 6.240 | 5.780 | 6.030 | 18,094 | -0.10(-1.63%) |
Aug 10, 2021 | 6.000 | 6.200 | 5.820 | 6.130 | 13,333 | +0.25(+4.25%) |
Aug 09, 2021 | 5.980 | 6.250 | 5.600 | 5.880 | 102,474 | -0.04(-0.68%) |
Aug 06, 2021 | 6.100 | 6.100 | 5.800 | 5.920 | 22,407 | -0.33(-5.28%) |
Aug 05, 2021 | 6.080 | 6.250 | 6.030 | 6.250 | 2,472 | +0.15(+2.46%) |
Aug 04, 2021 | 6.070 | 6.400 | 6.070 | 6.100 | 11,560 | -0.02(-0.33%) |
Aug 03, 2021 | 6.150 | 6.190 | 6.120 | 6.120 | 7,620 | -0.21(-3.32%) |
Aug 02, 2021 | 6.250 | 6.340 | 6.250 | 6.330 | 3,518 | +0.21(+3.43%) |
Jul 30, 2021 | 6.430 | 6.430 | 6.040 | 6.120 | 19,975 | -0.40(-6.13%) |
Jul 29, 2021 | 6.310 | 6.600 | 6.210 | 6.520 | 21,923 | +0.17(+2.68%) |
Jul 28, 2021 | 6.480 | 6.540 | 5.980 | 6.350 | 30,537 | +0.26(+4.27%) |
Jul 27, 2021 | 6.170 | 6.170 | 5.970 | 6.090 | 12,709 | -0.18(-2.87%) |
Jul 26, 2021 | 5.990 | 6.290 | 5.930 | 6.270 | 18,723 | +0.23(+3.81%) |
Jul 23, 2021 | 6.620 | 6.620 | 5.880 | 6.040 | 33,779 | -0.48(-7.36%) |
Jul 22, 2021 | 6.450 | 6.523 | 6.214 | 6.520 | 5,623 | +0.06(+0.93%) |
Jul 21, 2021 | 6.100 | 6.460 | 6.069 | 6.460 | 13,366 | +0.32(+5.21%) |
Jul 20, 2021 | 5.940 | 6.200 | 5.776 | 6.140 | 29,356 | +0.15(+2.50%) |
Jul 19, 2021 | 6.030 | 6.330 | 5.660 | 5.990 | 18,524 | +0.28(+4.90%) |
Jul 16, 2021 | 5.910 | 6.160 | 5.680 | 5.710 | 28,023 | -0.10(-1.72%) |
Jul 15, 2021 | 6.080 | 6.300 | 5.650 | 5.810 | 42,047 | -0.29(-4.75%) |
Jul 14, 2021 | 6.750 | 6.750 | 6.040 | 6.100 | 45,689 | -0.34(-5.28%) |
Jul 13, 2021 | 6.890 | 6.890 | 6.400 | 6.440 | 30,235 | -0.45(-6.53%) |
Jul 12, 2021 | 6.525 | 7.003 | 6.460 | 6.890 | 19,942 | +0.36(+5.51%) |
Jul 09, 2021 | 6.660 | 6.780 | 6.370 | 6.530 | 16,685 | -0.13(-1.95%) |
Jul 08, 2021 | 6.740 | 6.740 | 6.309 | 6.660 | 8,628 | -0.21(-3.06%) |
Jul 07, 2021 | 6.700 | 7.370 | 6.700 | 6.870 | 54,856 | +0.10(+1.48%) |
Jul 06, 2021 | 7.240 | 7.394 | 6.630 | 6.770 | 48,523 | -0.52(-7.13%) |
Jul 02, 2021 | 7.800 | 7.800 | 7.290 | 7.290 | 8,839 | -0.42(-5.45%) |